Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $31.05 as of 4/29/2024 5:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 12.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 25.00 | 4.10 | 7.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 26.00 | 3.20 | 6.70 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 27.00 | 2.15 | 5.50 | % | 0 | 0 | 1.29 | 1.00 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 28.00 | 1.15 | 4.10 | % | 0 | 0 | 0.96 | 0.98 | 0.03 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 29.00 | 2.15 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.91 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 30.00 | 1.40 | 1.55 | 1.40 | -0.10 | -6.67% | 1 | 16 | 0.22 | 0.79 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 31.00 | 0.70 | 0.85 | 0.75 | -0.40 | -34.79% | 1 | 30 | 0.22 | 0.58 | 0.25 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 32.00 | 0.25 | 0.40 | 0.27 | -0.03 | -10.00% | 20 | 124 | 0.21 | 0.33 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 33.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 6 | 111 | 0.21 | 0.15 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.37 | 0.05 | 0.06 | 0.00 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 316 | 0.32 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,044 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 100 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.93 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.02 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 29.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.25 | -0.09 | 0.10 | -0.01 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 30.00 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 5 | 25 | 0.24 | -0.21 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 31.00 | 0.45 | 0.55 | 0.55 | +0.10 | +22.23% | 15 | 48 | 0.23 | -0.42 | 0.25 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 32.00 | 0.95 | 1.15 | 1.16 | +0.11 | +10.48% | 4 | 194 | 0.22 | -0.67 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 33.00 | 1.70 | 2.35 | 1.90 | +0.05 | +2.71% | 2 | 459 | 0.29 | -0.85 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 34.00 | 1.20 | 5.00 | 2.55 | 0.00 | 0.00% | 0 | 97 | 0.34 | -0.95 | 0.06 | 0.00 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 35.00 | 2.20 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 36.00 | 3.00 | 6.70 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.29 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:59 PM EST |
| 37.00 | 4.00 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 38.00 | 5.00 | 8.40 | 2.65 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 3:59:59 PM EST |
| 39.00 | 6.00 | 9.50 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 3:59:59 PM EST |
| 40.00 | 7.00 | 10.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 41.00 | 8.00 | 11.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 42.00 | 8.80 | 13.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 43.00 | 10.00 | 13.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 12.00 | 14.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |